Northern Trust STOXX Global ESG Select ETF (ESGG)
BATS: ESGG · Real-Time Price · USD
237.92
0.00 (0.00%)
Oct 1, 2026, 10:06 AM EDT - Market open
ESGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 239.57 | 239.57 | 237.92 | 237.92 | 237.92 | 0.45% | 692 |
| Sep 29, 2026 | 235.16 | 241.26 | 234.20 | 236.85 | 236.85 | -1.06% | 41,547 |
| Sep 28, 2026 | 240.59 | 240.94 | 238.44 | 239.39 | 239.39 | -0.71% | 2,169 |
| Sep 25, 2026 | 240.91 | 241.11 | 240.91 | 241.11 | 241.11 | 0.72% | 437 |
| Sep 24, 2026 | 239.53 | 239.53 | 239.40 | 239.40 | 239.40 | -0.02% | 547 |
| Sep 23, 2026 | 239.27 | 239.44 | 239.27 | 239.44 | 239.44 | -1.07% | 486 |
| Sep 22, 2026 | 240.86 | 242.03 | 240.86 | 242.03 | 242.03 | 0.24% | 340 |
| Sep 21, 2026 | 241.40 | 241.44 | 241.40 | 241.44 | 241.44 | 1.40% | 13,077 |
| Sep 18, 2026 | 237.10 | 238.11 | 237.10 | 238.11 | 238.11 | -0.10% | 201 |
| Sep 17, 2026 | 239.09 | 239.09 | 238.48 | 238.82 | 238.34 | 1.45% | 654 |
| Sep 16, 2026 | 236.54 | 237.75 | 235.40 | 235.40 | 234.93 | -0.39% | 985 |
| Sep 15, 2026 | 236.02 | 236.32 | 236.02 | 236.32 | 235.84 | -0.28% | 203 |
| Sep 14, 2026 | 236.97 | 236.97 | 236.97 | 236.97 | 236.50 | -0.79% | 301 |
| Sep 11, 2026 | 238.85 | 238.85 | 238.85 | 238.85 | 238.37 | 0.76% | 183 |
| Sep 10, 2026 | 237.13 | 237.13 | 236.99 | 237.05 | 236.58 | -0.77% | 1,278 |
| Sep 9, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.42 | -0.33% | 135 |
| Sep 8, 2026 | 239.69 | 239.69 | 239.69 | 239.69 | 239.21 | -0.71% | 457 |
| Sep 4, 2026 | 240.94 | 241.40 | 240.94 | 241.40 | 240.91 | -0.13% | 389 |
| Sep 3, 2026 | 241.36 | 241.75 | 241.36 | 241.71 | 241.22 | 0.93% | 875 |
| Sep 2, 2026 | 239.48 | 239.48 | 239.48 | 239.48 | 239.00 | 0.41% | 82 |
| Sep 1, 2026 | 238.73 | 238.73 | 238.49 | 238.49 | 238.01 | -0.67% | 415 |
| Aug 31, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 239.62 | - | 205 |
| Aug 28, 2026 | 240.83 | 241.42 | 239.89 | 240.10 | 239.62 | -0.18% | 2,965 |
| Aug 27, 2026 | 240.19 | 240.54 | 240.19 | 240.54 | 240.06 | 0.54% | 299 |
| Aug 26, 2026 | 239.31 | 239.31 | 239.25 | 239.25 | 238.77 | -0.33% | 269 |
| Aug 25, 2026 | 239.48 | 240.04 | 239.48 | 240.03 | 239.55 | 0.43% | 587 |
| Aug 24, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 238.52 | -0.45% | 50 |
| Aug 21, 2026 | 240.07 | 240.07 | 240.07 | 240.07 | 239.59 | 0.45% | 275 |
| Aug 20, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 238.52 | -0.68% | 200 |
| Aug 19, 2026 | 241.38 | 241.38 | 240.63 | 240.63 | 240.15 | 0.02% | 498 |
| Aug 18, 2026 | 241.38 | 241.38 | 240.58 | 240.58 | 240.10 | -0.73% | 332 |
| Aug 17, 2026 | 242.36 | 242.36 | 242.36 | 242.36 | 241.88 | -0.19% | 171 |
| Aug 14, 2026 | 242.96 | 242.96 | 242.63 | 242.81 | 242.33 | -0.32% | 394 |
| Aug 13, 2026 | 243.59 | 243.59 | 243.59 | 243.59 | 243.10 | 0.60% | 63 |
| Aug 12, 2026 | 242.45 | 242.45 | 242.14 | 242.14 | 241.65 | 0.55% | 274 |
| Aug 11, 2026 | 241.55 | 241.87 | 240.82 | 240.82 | 240.34 | -0.15% | 670 |
| Aug 10, 2026 | 241.18 | 241.18 | 241.18 | 241.18 | 240.70 | 0.02% | 129 |
| Aug 7, 2026 | 241.14 | 241.14 | 241.14 | 241.14 | 240.66 | 0.62% | 149 |
| Aug 6, 2026 | 239.90 | 239.90 | 239.66 | 239.66 | 239.18 | 0.23% | 582 |
| Aug 5, 2026 | 240.00 | 240.00 | 239.11 | 239.11 | 238.63 | - | 307 |
| Aug 4, 2026 | 236.17 | 239.23 | 236.17 | 239.11 | 238.63 | 2.08% | 2,794 |
| Aug 3, 2026 | 234.24 | 234.24 | 234.24 | 234.24 | 233.77 | 0.53% | 163 |
| Jul 31, 2026 | 232.99 | 232.99 | 232.99 | 232.99 | 232.53 | -0.39% | 94 |
| Jul 30, 2026 | 232.62 | 233.91 | 232.62 | 233.91 | 233.44 | 2.68% | 266 |
| Jul 29, 2026 | 230.62 | 230.62 | 227.79 | 227.79 | 227.34 | -1.51% | 1,111 |
| Jul 28, 2026 | 231.29 | 231.29 | 231.29 | 231.29 | 230.82 | -0.11% | 110 |
| Jul 27, 2026 | 231.54 | 231.54 | 231.54 | 231.54 | 231.08 | 0.15% | 336 |
| Jul 24, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 230.74 | 0.04% | 265 |
| Jul 23, 2026 | 231.35 | 231.35 | 231.12 | 231.12 | 230.66 | -0.65% | 408 |
| Jul 22, 2026 | 232.65 | 232.89 | 232.63 | 232.63 | 232.17 | 0.13% | 936 |